Skip to search.
 STI Up0.38%

Las Vegas Sands Corp. (LVS)

-NYSE
57.38 Up 0.21(0.37%) 24 Sep 04:01 SGT
|After Hours : 57.38 0.00 (0.00%) 24 Sep 04:36 SGT
OptionsGet Options for:
View by Expiration: Sep 16 | Oct 16 | Nov 16 | Dec 16 | Jan 17 | Mar 17 | Jan 18
Call OptionsExpire at close Friday, 23 September, 2016
StrikeSymbolLastChgBidAskVolOpen Int
45.00LVS160930C0004500011.80 0.0012.3014.1533
46.00LVS160923C000460005.60 0.005.906.151010
47.50LVS160923C000475009.05 0.007.5011.703333
48.00LVS160930C000480008.43 0.007.2511.202525
48.50LVS160923C000485008.05 0.006.5010.202323
49.50LVS160923C000495007.00 0.007.807.955353
50.00LVS160923C000500007.40Up 0.657.307.502020
50.00LVS160930C000500006.43 0.007.307.552525
50.50LVS160923C000505006.05 0.006.807.154848
50.50LVS160930C000505002.90Up 1.803.503.70234
51.00LVS160930C000510005.45 0.006.307.403030
51.50LVS160923C000515003.65 0.004.154.453237
51.50LVS160930C000515004.88 0.004.708.751101
52.00LVS160923C000520006.35Up 1.154.058.305273
52.00LVS160930C000520004.09 0.005.305.8044
53.00LVS160923C000530003.55Down 0.514.304.55183
53.00LVS160930C000530005.26Down 0.145.255.455275
53.50LVS160930C000535002.85 0.003.755.201010
54.00LVS160923C000540003.30 0.003.304.001012
54.00LVS160930C000540003.25 0.003.354.4024
54.50LVS160930C000545002.53 0.002.893.35106103
55.00LVS160923C000550001.29 0.002.312.5388
55.00LVS160930C000550002.26Down 0.082.452.64669
55.50LVS160923C000555001.30 0.001.812.223231
55.50LVS160930C000555001.84Down 0.122.032.45951
56.00LVS160923C000560001.39Up 0.061.331.743509
56.00LVS160930C000560001.55Down 0.191.631.7795190
56.50LVS160923C000565000.96Up 0.170.811.091692,367
56.50LVS160930C000565001.02Down 0.251.261.46191176
57.00LVS160923C000570000.42Down 0.010.310.731,0541,133
57.00LVS160930C000570000.95Up 0.010.921.131,150791
57.50LVS160930C000575000.74Up 0.070.680.75200194
58.00LVS160923C000580000.02Down 0.100.010.022161,190
58.00LVS160930C000580000.49Up 0.040.470.62383368
58.50LVS160923C000585000.01Down 0.090.010.13147941
58.50LVS160930C000585000.35Up 0.050.320.441,8161,626
59.00LVS160923C000590000.02Down 0.030.010.0152581
59.00LVS160930C000590000.17 0.000.210.2518945
59.50LVS160923C000595000.01Down 0.010.010.136754
60.00LVS160923C000600000.01Down 0.010.010.111010,603
60.00LVS160930C000600000.10Up 0.010.080.121,571433
60.50LVS160923C000605000.02 0.00N/A0.2515664
61.00LVS160923C000610000.07 0.00N/A0.0745166
61.00LVS160930C000610000.05 0.000.010.06369
61.50LVS160923C000615000.09 0.00N/A0.05249
61.50LVS160930C000615000.02 0.000.030.04211
62.00LVS160923C000620000.06 0.00N/A0.0717147
62.00LVS160930C000620000.03 0.000.010.02426
62.50LVS160923C000625000.07 0.00N/A0.5048112
63.00LVS160923C000630000.04 0.00N/A0.50446
63.50LVS160923C000635000.04 0.00N/A0.50855
64.00LVS160923C000640000.13 0.000.080.10236
65.00LVS160923C000650000.03 0.00N/A0.424949
65.00LVS160930C000650000.01 0.00N/A0.4212
Put OptionsExpire at close Friday, 23 September, 2016
StrikeSymbolLastChgBidAskVolOpen Int
41.00LVS160923P000410000.09 0.00N/A0.3427
44.00LVS160923P000440000.50 0.000.390.461010
45.00LVS160930P000450000.12Down 0.270.060.1320133
45.50LVS160923P000455000.02Down 0.010.020.031720
46.00LVS160923P000460000.01 0.00N/A0.24249
46.00LVS160930P000460000.03 0.00N/A0.36102
46.50LVS160923P000465000.03Down 0.080.020.041747
46.50LVS160930P000465000.11Down 0.450.080.1513
47.00LVS160923P000470000.04 0.000.030.05531
47.00LVS160930P000470000.18Down 0.070.100.173095
47.50LVS160923P000475000.11Up 0.08N/A0.324180
47.50LVS160930P000475000.88Up 0.130.780.812416
48.00LVS160923P000480000.03 0.00N/A0.3422270
48.00LVS160930P000480000.03 0.00N/A0.50121
48.50LVS160923P000485000.02 0.00N/A0.3490161
48.50LVS160930P000485000.25Down 0.880.190.23112
49.00LVS160923P000490000.02 0.00N/A0.34968
49.00LVS160930P000490000.05Up 0.030.050.102107
49.50LVS160923P000495000.08Up 0.010.090.131102
49.50LVS160930P000495000.01 0.00N/A0.501052
50.00LVS160923P000500000.03 0.00N/A0.3415409
50.00LVS160930P000500000.03 0.000.010.1024169
50.50LVS160923P000505000.02 0.000.010.131273
51.00LVS160923P000510000.03 0.000.010.0530110
51.50LVS160923P000515000.04 0.00N/A0.505770
52.00LVS160923P000520000.01 0.00N/A0.5017145
52.00LVS160930P000520000.03 0.000.010.0310155
52.50LVS160923P000525000.02 0.00N/A0.0710135
52.50LVS160930P000525000.02Down 0.020.010.0257119
53.00LVS160923P000530000.04 0.00N/A0.03100165
53.00LVS160930P000530000.03Down 0.020.010.09156316
53.50LVS160923P000535000.08 0.00N/A0.11224241
53.50LVS160930P000535000.26 0.000.020.10662
54.00LVS160923P000540000.04 0.000.010.1272770
54.00LVS160930P000540000.06Down 0.040.040.082091
54.50LVS160923P000545000.12 0.000.010.02145321
54.50LVS160930P000545000.11Down 0.010.060.1093167
55.00LVS160923P000550000.01Down 0.010.010.01206591
55.00LVS160930P000550000.12Down 0.070.100.141,836322
55.50LVS160923P000555000.01Down 0.030.010.0229371
55.50LVS160930P000555000.19Down 0.060.150.20567692
56.00LVS160923P000560000.03Down 0.030.010.03891,135
56.00LVS160930P000560000.30Down 0.070.240.281,865710
56.50LVS160923P000565000.01Down 0.090.010.0229386
56.50LVS160930P000565000.40Down 0.110.380.41268237
57.00LVS160923P000570000.02Down 0.230.010.02180734
57.00LVS160930P000570000.57Down 0.130.560.59174268
57.50LVS160923P000575000.50Down 0.110.100.17139376
57.50LVS160930P000575000.80Down 0.110.790.82114332
58.00LVS160923P000580001.01Down 0.110.600.67215198
58.00LVS160930P000580001.11Down 0.151.071.1351200
58.50LVS160923P000585001.62 0.001.091.173129
58.50LVS160930P000585001.78Up 0.251.381.467113
59.00LVS160923P000590002.35Up 0.501.581.694153
59.50LVS160923P000595002.51 0.002.082.194114
60.00LVS160923P000600002.72Down 0.032.592.6915194
60.00LVS160930P000600002.94 0.002.662.74310
60.50LVS160923P000605003.30 0.003.053.201535
61.00LVS160923P000610003.57Down 0.063.553.70933
65.00LVS160930P000650008.70 0.006.359.7022
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.